Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,009,225 | -0.09(-3.85%) |
Dec 30, 2021 | 2.250 | 2.438 | 2.250 | 2.340 | 1,181,574 | +0.09(+4.00%) |
Dec 29, 2021 | 2.410 | 2.420 | 2.205 | 2.250 | 1,777,724 | -0.15(-6.25%) |
Dec 28, 2021 | 2.550 | 2.600 | 2.380 | 2.400 | 928,493 | -0.18(-6.98%) |
Dec 27, 2021 | 2.590 | 2.617 | 2.520 | 2.580 | 956,352 | +0.03(+1.18%) |
Dec 23, 2021 | 2.520 | 2.610 | 2.500 | 2.550 | 565,257 | +0.00(+0.00%) |
Dec 22, 2021 | 2.700 | 2.715 | 2.515 | 2.550 | 977,371 | -0.13(-4.85%) |
Dec 21, 2021 | 2.690 | 2.720 | 2.620 | 2.680 | 1,566,784 | +0.04(+1.52%) |
Dec 20, 2021 | 2.730 | 2.740 | 2.490 | 2.640 | 3,311,596 | -0.15(-5.38%) |
Dec 17, 2021 | 2.500 | 2.810 | 2.430 | 2.790 | 3,869,914 | +0.29(+11.38%) |
Dec 16, 2021 | 2.420 | 2.560 | 2.410 | 2.505 | 1,822,105 | +0.13(+5.69%) |
Dec 15, 2021 | 2.430 | 2.430 | 2.130 | 2.370 | 3,255,925 | -0.06(-2.47%) |
Dec 14, 2021 | 2.360 | 2.460 | 2.270 | 2.430 | 2,956,771 | +0.04(+1.67%) |
Dec 13, 2021 | 2.250 | 2.455 | 2.250 | 2.390 | 2,865,008 | +0.08(+3.46%) |
Dec 10, 2021 | 2.350 | 2.455 | 2.250 | 2.310 | 6,451,328 | -0.01(-0.43%) |
Dec 09, 2021 | 2.340 | 2.449 | 2.270 | 2.320 | 1,938,704 | -0.06(-2.52%) |
Dec 08, 2021 | 2.160 | 2.460 | 2.120 | 2.380 | 2,933,602 | +0.21(+9.68%) |
Dec 07, 2021 | 2.170 | 2.230 | 2.110 | 2.170 | 1,218,865 | +0.09(+4.33%) |
Dec 06, 2021 | 1.870 | 2.100 | 1.870 | 2.080 | 2,033,486 | +0.22(+11.83%) |
Dec 03, 2021 | 2.050 | 2.050 | 1.810 | 1.860 | 2,007,585 | -0.16(-7.92%) |
Dec 02, 2021 | 2.000 | 2.070 | 1.920 | 2.020 | 2,145,005 | +0.04(+2.02%) |
Dec 01, 2021 | 2.160 | 2.201 | 1.970 | 1.980 | 1,758,209 | -0.19(-8.76%) |
Nov 30, 2021 | 2.110 | 2.190 | 2.050 | 2.170 | 1,178,120 | +0.08(+3.83%) |
Nov 29, 2021 | 2.230 | 2.250 | 2.090 | 2.090 | 1,075,046 | -0.09(-4.13%) |
Nov 26, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 542,857 | -0.09(-3.96%) |
Nov 24, 2021 | 2.220 | 2.290 | 2.155 | 2.270 | 511,989 | +0.05(+2.25%) |
Nov 23, 2021 | 2.270 | 2.276 | 2.110 | 2.220 | 1,389,939 | -0.04(-1.77%) |
Nov 22, 2021 | 2.310 | 2.320 | 2.182 | 2.260 | 1,541,644 | -0.02(-0.88%) |
Nov 19, 2021 | 2.280 | 2.370 | 2.260 | 2.280 | 968,327 | -0.01(-0.44%) |
Nov 18, 2021 | 2.340 | 2.300 | 2.260 | 2.290 | 1,433,534 | -0.02(-0.87%) |
Nov 17, 2021 | 2.390 | 2.447 | 2.300 | 2.310 | 1,594,305 | -0.16(-6.48%) |
Nov 16, 2021 | 2.480 | 2.490 | 2.390 | 2.470 | 1,160,480 | +0.00(+0.00%) |
Nov 15, 2021 | 2.550 | 2.550 | 2.425 | 2.470 | 1,056,129 | -0.05(-1.98%) |
Nov 12, 2021 | 2.480 | 2.560 | 2.470 | 2.520 | 841,782 | +0.02(+0.80%) |
Nov 11, 2021 | 2.530 | 2.600 | 2.480 | 2.500 | 1,005,426 | -0.04(-1.57%) |
Nov 10, 2021 | 2.620 | 2.540 | 917,122 | -0.11(-4.15%) | ||
Nov 09, 2021 | 2.630 | 2.660 | 2.565 | 2.650 | 893,486 | +0.01(+0.38%) |
Nov 08, 2021 | 2.670 | 2.710 | 2.620 | 2.640 | 980,394 | +0.00(+0.00%) |
Nov 05, 2021 | 2.660 | 2.710 | 2.565 | 2.640 | 1,310,581 | +0.00(+0.00%) |
Nov 04, 2021 | 2.740 | 2.740 | 2.530 | 2.640 | 1,509,310 | -0.07(-2.58%) |
Nov 03, 2021 | 2.650 | 2.783 | 2.645 | 2.710 | 1,830,777 | +0.08(+3.04%) |
Nov 02, 2021 | 2.670 | 2.675 | 2.535 | 2.630 | 998,870 | -0.01(-0.38%) |
Nov 01, 2021 | 2.570 | 2.670 | 2.540 | 2.640 | 794,532 | +0.10(+3.94%) |
Oct 29, 2021 | 2.550 | 2.585 | 2.480 | 2.540 | 937,706 | -0.04(-1.55%) |
Oct 28, 2021 | 2.500 | 2.635 | 2.470 | 2.580 | 1,131,957 | +0.12(+4.88%) |
Oct 27, 2021 | 2.540 | 2.535 | 2.455 | 2.460 | 838,054 | -0.06(-2.38%) |
Oct 26, 2021 | 2.530 | 2.520 | 1,167,164 | -0.01(-0.40%) | ||
Oct 25, 2021 | 2.560 | 2.575 | 2.505 | 2.530 | 1,031,357 | -0.06(-2.32%) |
Oct 22, 2021 | 2.600 | 2.640 | 2.510 | 2.590 | 1,106,584 | -0.06(-2.26%) |
Oct 21, 2021 | 2.660 | 2.720 | 2.610 | 2.650 | 1,672,308 | -0.01(-0.38%) |
Oct 20, 2021 | 2.780 | 2.780 | 2.630 | 2.660 | 1,274,539 | -0.11(-3.97%) |
Oct 19, 2021 | 2.740 | 2.799 | 2.665 | 2.770 | 1,477,970 | +0.03(+1.09%) |
Oct 18, 2021 | 2.820 | 3.070 | 2.730 | 2.740 | 3,770,871 | +0.10(+3.79%) |
Oct 15, 2021 | 2.750 | 2.750 | 2.600 | 2.640 | 1,385,039 | -0.05(-1.86%) |
Oct 14, 2021 | 2.740 | 2.815 | 2.670 | 2.690 | 1,044,208 | -0.04(-1.47%) |
Oct 13, 2021 | 2.780 | 2.790 | 2.650 | 2.730 | 1,346,428 | -0.03(-1.09%) |
Oct 12, 2021 | 2.880 | 2.900 | 2.740 | 2.760 | 1,103,744 | -0.09(-3.16%) |
Oct 11, 2021 | 2.700 | 2.915 | 2.620 | 2.850 | 1,178,118 | +0.14(+5.17%) |
Oct 08, 2021 | 2.890 | 2.890 | 2.530 | 2.710 | 3,097,937 | -0.14(-4.91%) |
Oct 07, 2021 | 2.920 | 3.040 | 2.845 | 2.850 | 2,158,195 | -0.06(-2.06%) |
Oct 06, 2021 | 2.950 | 3.055 | 2.900 | 2.910 | 1,453,361 | +0.01(+0.34%) |
Oct 05, 2021 | 3.210 | 3.340 | 2.890 | 2.900 | 6,303,376 | -0.33(-10.22%) |
Oct 04, 2021 | 3.350 | 3.350 | 3.170 | 3.230 | 1,585,576 | -0.13(-3.87%) |
Oct 01, 2021 | 3.420 | 3.420 | 3.221 | 3.360 | 1,476,856 | -0.07(-2.04%) |
Sep 30, 2021 | 3.370 | 3.498 | 3.330 | 3.430 | 951,626 | +0.08(+2.39%) |
Sep 29, 2021 | 3.480 | 3.525 | 3.335 | 3.350 | 1,321,246 | -0.11(-3.18%) |
Sep 28, 2021 | 3.620 | 3.630 | 3.455 | 3.460 | 2,350,169 | -0.19(-5.21%) |
Sep 27, 2021 | 3.560 | 3.765 | 3.470 | 3.650 | 1,943,384 | +0.10(+2.82%) |
Sep 24, 2021 | 3.650 | 3.715 | 3.515 | 3.550 | 1,968,826 | -0.16(-4.31%) |
Sep 23, 2021 | 3.650 | 3.720 | 3.550 | 3.710 | 1,988,761 | +0.08(+2.20%) |
Sep 22, 2021 | 3.580 | 3.650 | 3.530 | 3.630 | 1,412,693 | +0.05(+1.40%) |
Sep 21, 2021 | 3.450 | 3.630 | 3.395 | 3.580 | 2,018,973 | +0.20(+5.92%) |
Sep 20, 2021 | 3.420 | 3.480 | 3.360 | 3.380 | 1,959,755 | -0.25(-6.89%) |
Sep 17, 2021 | 3.450 | 3.630 | 3.345 | 3.630 | 2,527,504 | +0.21(+6.14%) |
Sep 16, 2021 | 3.390 | 3.445 | 3.295 | 3.420 | 1,452,939 | +0.01(+0.29%) |
Sep 15, 2021 | 3.230 | 3.440 | 3.220 | 3.410 | 1,562,804 | +0.17(+5.25%) |
Sep 14, 2021 | 3.500 | 3.560 | 3.200 | 3.240 | 2,023,462 | -0.23(-6.63%) |
Sep 13, 2021 | 3.580 | 3.600 | 3.420 | 3.470 | 1,607,997 | -0.08(-2.25%) |
Sep 10, 2021 | 3.690 | 3.740 | 3.550 | 3.550 | 1,423,141 | -0.13(-3.53%) |
Sep 09, 2021 | 3.600 | 3.805 | 3.560 | 3.680 | 1,546,243 | +0.04(+1.10%) |
Sep 08, 2021 | 3.750 | 3.750 | 3.491 | 3.640 | 2,340,553 | -0.11(-2.93%) |
Sep 07, 2021 | 3.820 | 3.870 | 3.690 | 3.750 | 2,107,288 | -0.04(-1.06%) |
Sep 03, 2021 | 3.820 | 3.850 | 3.702 | 3.790 | 2,165,135 | -0.03(-0.79%) |
Sep 02, 2021 | 3.610 | 3.890 | 3.585 | 3.820 | 3,676,536 | +0.23(+6.41%) |
Sep 01, 2021 | 3.580 | 3.690 | 3.495 | 3.590 | 1,689,975 | +0.05(+1.41%) |
Aug 31, 2021 | 3.480 | 3.580 | 3.430 | 3.540 | 1,403,813 | +0.12(+3.51%) |
Aug 30, 2021 | 3.570 | 3.590 | 3.380 | 3.420 | 1,793,230 | -0.12(-3.39%) |
Aug 27, 2021 | 3.299 | 3.600 | 3.299 | 3.540 | 2,291,087 | +0.24(+7.27%) |
Aug 26, 2021 | 3.440 | 3.548 | 3.300 | 3.300 | 1,719,595 | -0.15(-4.35%) |
Aug 25, 2021 | 3.420 | 3.610 | 3.385 | 3.450 | 2,729,594 | +0.01(+0.29%) |
Aug 24, 2021 | 3.250 | 3.470 | 3.180 | 3.440 | 3,024,775 | +0.24(+7.50%) |
Aug 23, 2021 | 3.070 | 3.290 | 3.040 | 3.200 | 3,307,480 | +0.18(+5.96%) |
Aug 20, 2021 | 2.800 | 3.060 | 2.750 | 3.020 | 3,105,738 | +0.21(+7.47%) |
Aug 19, 2021 | 2.920 | 2.970 | 2.780 | 2.810 | 3,031,057 | -0.14(-4.75%) |
Aug 18, 2021 | 3.120 | 3.230 | 2.950 | 2.950 | 3,577,296 | -0.15(-4.84%) |
Aug 17, 2021 | 3.070 | 3.120 | 2.980 | 3.100 | 2,766,813 | -0.04(-1.27%) |
Aug 16, 2021 | 3.080 | 3.160 | 3.025 | 3.140 | 2,271,529 | +0.04(+1.29%) |
Aug 13, 2021 | 3.092 | 3.230 | 3.030 | 3.100 | 3,184,564 | -0.03(-0.96%) |
Aug 12, 2021 | 3.000 | 3.250 | 2.970 | 3.130 | 4,269,136 | +0.10(+3.30%) |
Aug 11, 2021 | 2.970 | 3.030 | 2.910 | 3.030 | 2,976,560 | +0.05(+1.68%) |
Aug 10, 2021 | 2.930 | 3.000 | 2.825 | 2.980 | 4,012,278 | +0.06(+2.05%) |
Aug 09, 2021 | 3.010 | 3.141 | 2.860 | 2.920 | 6,365,394 | -0.06(-2.01%) |
Aug 06, 2021 | 3.040 | 3.070 | 2.900 | 2.980 | 6,141,717 | -0.02(-0.66%) |
Aug 05, 2021 | 2.700 | 3.160 | 2.610 | 3.000 | 11,734,300 | +0.34(+12.78%) |
Aug 04, 2021 | 2.620 | 2.850 | 2.586 | 2.660 | 7,196,181 | +0.00(+0.00%) |
Aug 03, 2021 | 2.890 | 2.900 | 2.430 | 2.660 | 15,468,909 | -0.27(-9.22%) |
Aug 02, 2021 | 2.420 | 3.130 | 2.400 | 2.930 | 75,616,272 | +0.81(+38.21%) |
Jul 30, 2021 | 2.280 | 2.448 | 2.100 | 2.120 | 9,830,949 | -0.21(-9.01%) |
Jul 29, 2021 | 2.310 | 2.410 | 2.180 | 2.330 | 19,823,026 | -0.12(-4.90%) |
Jul 28, 2021 | 2.150 | 2.610 | 2.050 | 2.450 | 172,271,568 | +0.93(+61.18%) |
Jul 27, 2021 | 1.650 | 1.720 | 1.480 | 1.520 | 13,913,603 | -0.70(-31.53%) |
Jul 26, 2021 | 2.280 | 2.440 | 2.180 | 2.220 | 4,724,566 | -0.08(-3.48%) |
Jul 23, 2021 | 2.550 | 2.550 | 2.254 | 2.300 | 3,690,582 | -0.23(-9.09%) |
Jul 22, 2021 | 2.720 | 2.735 | 2.520 | 2.530 | 1,707,275 | -0.19(-6.99%) |
Jul 21, 2021 | 2.670 | 2.770 | 2.590 | 2.720 | 1,131,835 | +0.08(+3.03%) |
Jul 20, 2021 | 2.730 | 2.740 | 2.540 | 2.640 | 1,954,957 | -0.05(-1.86%) |
Jul 19, 2021 | 2.460 | 2.720 | 2.370 | 2.690 | 2,423,461 | +0.13(+5.08%) |
Jul 16, 2021 | 2.630 | 2.680 | 2.520 | 2.560 | 1,539,581 | -0.05(-1.92%) |
Jul 15, 2021 | 2.630 | 2.670 | 2.520 | 2.610 | 1,745,781 | -0.02(-0.76%) |
Jul 14, 2021 | 2.790 | 2.810 | 2.590 | 2.630 | 2,147,026 | -0.18(-6.41%) |
Jul 13, 2021 | 2.900 | 2.908 | 2.770 | 2.810 | 2,328,548 | -0.13(-4.42%) |
Jul 12, 2021 | 3.000 | 3.000 | 2.870 | 2.940 | 1,348,130 | -0.02(-0.68%) |
Jul 09, 2021 | 2.860 | 3.000 | 2.760 | 2.960 | 3,066,167 | +0.20(+7.25%) |
Jul 08, 2021 | 2.720 | 2.800 | 2.560 | 2.760 | 3,235,572 | +0.00(+0.00%) |
Jul 07, 2021 | 2.940 | 2.950 | 2.730 | 2.760 | 2,423,716 | -0.09(-3.16%) |
Jul 06, 2021 | 2.930 | 2.978 | 2.827 | 2.850 | 1,610,249 | -0.01(-0.35%) |
Jul 02, 2021 | 3.000 | 3.000 | 2.830 | 2.860 | 1,967,283 | -0.14(-4.67%) |
Jul 01, 2021 | 3.000 | 3.050 | 2.955 | 3.000 | 2,446,692 | +0.01(+0.33%) |
Jun 30, 2021 | 3.120 | 3.140 | 2.970 | 2.990 | 3,143,656 | -0.13(-4.17%) |
Jun 29, 2021 | 3.200 | 3.260 | 3.060 | 3.120 | 1,191,982 | -0.09(-2.80%) |
Jun 28, 2021 | 3.040 | 3.220 | 2.970 | 3.210 | 2,084,489 | +0.20(+6.64%) |
Jun 25, 2021 | 3.080 | 3.130 | 2.980 | 3.010 | 12,912,215 | -0.03(-0.99%) |
Jun 24, 2021 | 3.150 | 3.170 | 3.010 | 3.040 | 3,362,156 | -0.07(-2.25%) |
Jun 23, 2021 | 3.300 | 3.310 | 3.040 | 3.110 | 4,682,390 | -0.14(-4.31%) |
Jun 22, 2021 | 3.350 | 3.380 | 3.155 | 3.250 | 1,211,641 | -0.08(-2.40%) |
Jun 21, 2021 | 3.360 | 3.445 | 3.280 | 3.330 | 1,276,352 | +0.01(+0.30%) |
Jun 18, 2021 | 3.340 | 3.390 | 3.180 | 3.320 | 1,767,950 | -0.02(-0.60%) |
Jun 17, 2021 | 3.330 | 3.450 | 3.265 | 3.340 | 1,497,709 | +0.01(+0.30%) |
Jun 16, 2021 | 3.260 | 3.365 | 3.190 | 3.330 | 1,258,150 | +0.09(+2.78%) |
Jun 15, 2021 | 3.340 | 3.385 | 3.160 | 3.240 | 1,663,953 | -0.14(-4.14%) |
Jun 14, 2021 | 3.440 | 3.490 | 3.310 | 3.380 | 1,435,540 | -0.07(-2.03%) |
Jun 11, 2021 | 3.460 | 3.475 | 3.360 | 3.450 | 815,698 | +0.02(+0.58%) |
Jun 10, 2021 | 3.420 | 3.500 | 3.307 | 3.430 | 1,224,893 | +0.02(+0.59%) |
Jun 09, 2021 | 3.500 | 3.720 | 3.360 | 3.410 | 2,750,518 | -0.06(-1.73%) |
Jun 08, 2021 | 3.340 | 3.510 | 3.320 | 3.470 | 1,190,936 | +0.13(+3.89%) |
Jun 07, 2021 | 3.260 | 3.490 | 3.250 | 3.340 | 1,792,167 | +0.04(+1.21%) |
Jun 04, 2021 | 3.210 | 3.340 | 3.190 | 3.300 | 979,450 | +0.10(+3.12%) |
Jun 03, 2021 | 3.250 | 3.350 | 3.170 | 3.200 | 1,108,915 | -0.09(-2.74%) |
Jun 02, 2021 | 3.370 | 3.440 | 3.230 | 3.290 | 1,342,923 | -0.08(-2.37%) |
Jun 01, 2021 | 3.330 | 3.460 | 3.260 | 3.370 | 1,289,855 | +0.04(+1.20%) |
May 28, 2021 | 3.320 | 3.400 | 3.255 | 3.330 | 1,504,047 | +0.08(+2.46%) |
May 27, 2021 | 3.120 | 3.300 | 3.070 | 3.250 | 1,605,826 | +0.17(+5.52%) |
May 26, 2021 | 2.990 | 3.120 | 2.955 | 3.080 | 1,128,683 | +0.07(+2.33%) |
May 25, 2021 | 3.050 | 3.111 | 2.990 | 3.010 | 802,400 | -0.01(-0.33%) |
May 24, 2021 | 3.150 | 3.150 | 2.950 | 3.020 | 1,175,326 | -0.11(-3.51%) |
May 21, 2021 | 3.120 | 3.185 | 3.055 | 3.130 | 1,040,754 | +0.03(+0.97%) |
May 20, 2021 | 3.100 | 3.211 | 3.030 | 3.100 | 1,384,991 | -0.03(-0.96%) |
May 19, 2021 | 2.970 | 3.160 | 2.960 | 3.130 | 974,788 | +0.07(+2.29%) |
May 18, 2021 | 2.920 | 3.125 | 2.870 | 3.060 | 1,935,145 | +0.17(+5.88%) |
May 17, 2021 | 2.700 | 2.890 | 2.660 | 2.890 | 1,131,092 | +0.17(+6.25%) |
May 14, 2021 | 2.660 | 2.770 | 2.590 | 2.720 | 1,495,309 | +0.06(+2.26%) |
May 13, 2021 | 2.870 | 2.924 | 2.590 | 2.660 | 1,981,090 | -0.16(-5.67%) |
May 12, 2021 | 2.870 | 2.980 | 2.790 | 2.820 | 1,492,744 | -0.09(-3.09%) |
May 11, 2021 | 2.750 | 2.970 | 2.680 | 2.910 | 2,306,944 | +0.00(+0.00%) |
May 10, 2021 | 3.140 | 3.140 | 2.850 | 2.910 | 1,330,408 | -0.24(-7.62%) |
May 07, 2021 | 3.020 | 3.200 | 2.960 | 3.150 | 3,807,231 | +0.16(+5.35%) |
May 06, 2021 | 3.180 | 3.180 | 2.930 | 2.990 | 1,339,709 | -0.18(-5.68%) |
May 05, 2021 | 3.270 | 3.365 | 3.140 | 3.170 | 1,679,448 | -0.01(-0.31%) |
May 04, 2021 | 3.290 | 3.320 | 3.040 | 3.180 | 2,017,247 | -0.17(-5.07%) |
May 03, 2021 | 3.370 | 3.400 | 3.270 | 3.350 | 850,100 | +0.02(+0.60%) |
Apr 30, 2021 | 3.350 | 3.410 | 3.290 | 3.330 | 662,100 | -0.04(-1.19%) |
Apr 29, 2021 | 3.400 | 3.430 | 3.280 | 3.370 | 815,414 | -0.02(-0.59%) |
Apr 28, 2021 | 3.270 | 3.470 | 3.250 | 3.390 | 1,008,617 | +0.08(+2.42%) |
Apr 27, 2021 | 3.250 | 3.350 | 3.220 | 3.310 | 866,400 | +0.06(+1.85%) |
Apr 26, 2021 | 3.100 | 3.320 | 3.100 | 3.250 | 847,118 | +0.16(+5.18%) |
Apr 23, 2021 | 3.100 | 3.220 | 3.040 | 3.090 | 752,400 | +0.03(+0.98%) |
Apr 22, 2021 | 3.000 | 3.180 | 2.910 | 3.060 | 1,281,651 | +0.06(+2.00%) |
Apr 21, 2021 | 2.790 | 3.080 | 2.730 | 3.000 | 1,071,834 | +0.22(+7.91%) |
Apr 20, 2021 | 2.840 | 2.940 | 2.690 | 2.780 | 1,416,447 | -0.07(-2.46%) |
Apr 19, 2021 | 2.910 | 2.950 | 2.750 | 2.850 | 983,756 | -0.13(-4.36%) |
Apr 16, 2021 | 3.050 | 3.070 | 2.920 | 2.980 | 871,400 | -0.10(-3.25%) |
Apr 15, 2021 | 3.130 | 3.200 | 3.020 | 3.080 | 716,797 | -0.04(-1.28%) |
Apr 14, 2021 | 3.030 | 3.260 | 3.010 | 3.120 | 1,026,777 | +0.08(+2.63%) |
Apr 13, 2021 | 3.020 | 3.110 | 2.910 | 3.040 | 1,938,889 | +0.04(+1.33%) |
Apr 12, 2021 | 3.300 | 3.300 | 2.980 | 3.000 | 1,707,223 | -0.31(-9.37%) |
Apr 09, 2021 | 3.410 | 3.460 | 3.275 | 3.310 | 972,700 | -0.15(-4.34%) |
Apr 08, 2021 | 3.430 | 3.540 | 3.280 | 3.460 | 1,741,669 | +0.12(+3.59%) |
Apr 07, 2021 | 3.220 | 3.490 | 3.200 | 3.340 | 2,347,322 | +0.15(+4.70%) |
Apr 06, 2021 | 3.250 | 3.260 | 3.140 | 3.190 | 1,006,770 | -0.07(-2.15%) |
Apr 05, 2021 | 3.350 | 3.350 | 3.190 | 3.260 | 872,932 | -0.06(-1.81%) |
Apr 01, 2021 | 3.270 | 3.400 | 3.250 | 3.320 | 1,062,100 | +0.09(+2.79%) |
Mar 31, 2021 | 3.020 | 3.310 | 3.020 | 3.230 | 1,293,956 | +0.21(+6.95%) |
Mar 30, 2021 | 3.080 | 3.150 | 2.990 | 3.020 | 1,973,330 | -0.11(-3.51%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.130 | 3.130 | 1,837,003 | -0.26(-7.67%) |
Mar 26, 2021 | 3.300 | 3.490 | 3.220 | 3.390 | 1,773,700 | +0.03(+0.89%) |
Mar 25, 2021 | 2.900 | 3.370 | 2.890 | 3.360 | 1,695,319 | +0.24(+7.69%) |
Mar 24, 2021 | 3.500 | 3.510 | 3.100 | 3.120 | 1,896,272 | -0.40(-11.36%) |
Mar 23, 2021 | 3.600 | 3.600 | 3.420 | 3.520 | 2,140,395 | -0.12(-3.30%) |
Mar 22, 2021 | 3.650 | 3.720 | 3.410 | 3.640 | 2,280,913 | +0.00(+0.00%) |
Mar 19, 2021 | 3.440 | 3.690 | 3.340 | 3.640 | 3,436,500 | +0.28(+8.33%) |
Mar 18, 2021 | 3.420 | 3.780 | 3.330 | 3.360 | 7,103,292 | +0.16(+5.00%) |
Mar 17, 2021 | 2.850 | 3.260 | 2.750 | 3.200 | 2,449,476 | +0.10(+3.23%) |
Mar 16, 2021 | 3.220 | 3.220 | 2.930 | 3.100 | 1,761,360 | -0.12(-3.73%) |
Mar 15, 2021 | 3.110 | 3.220 | 3.020 | 3.220 | 1,454,044 | +0.10(+3.21%) |
Mar 12, 2021 | 2.960 | 3.180 | 2.880 | 3.120 | 1,941,300 | +0.08(+2.63%) |
Mar 11, 2021 | 3.030 | 3.070 | 2.890 | 3.040 | 2,524,691 | +0.15(+5.19%) |
Mar 10, 2021 | 2.930 | 3.090 | 2.800 | 2.890 | 1,768,095 | +0.05(+1.76%) |
Mar 09, 2021 | 2.800 | 2.930 | 2.690 | 2.840 | 2,173,842 | +0.24(+9.23%) |
Mar 08, 2021 | 2.700 | 2.820 | 2.590 | 2.600 | 1,573,364 | -0.09(-3.35%) |
Mar 05, 2021 | 2.780 | 2.780 | 2.330 | 2.690 | 2,904,800 | -0.07(-2.54%) |
Mar 04, 2021 | 2.980 | 3.060 | 2.470 | 2.760 | 4,654,836 | -0.14(-4.83%) |
Mar 03, 2021 | 3.100 | 3.170 | 2.860 | 2.900 | 2,272,927 | -0.18(-5.84%) |
Mar 02, 2021 | 3.230 | 3.240 | 3.080 | 3.080 | 1,461,192 | -0.16(-4.94%) |
Mar 01, 2021 | 3.140 | 3.250 | 3.090 | 3.240 | 2,091,276 | +0.20(+6.58%) |
Feb 26, 2021 | 3.190 | 3.260 | 2.920 | 3.040 | 2,612,000 | -0.14(-4.40%) |
Feb 25, 2021 | 3.410 | 3.440 | 3.120 | 3.180 | 2,479,399 | -0.23(-6.74%) |
Feb 24, 2021 | 3.470 | 3.570 | 3.370 | 3.410 | 2,986,636 | +0.01(+0.29%) |
Feb 23, 2021 | 3.460 | 3.550 | 3.200 | 3.400 | 3,945,551 | -0.25(-6.85%) |
Feb 22, 2021 | 3.800 | 3.910 | 3.620 | 3.650 | 4,040,202 | -0.12(-3.18%) |
Feb 19, 2021 | 3.920 | 3.940 | 3.610 | 3.770 | 5,404,500 | -0.06(-1.57%) |
Feb 18, 2021 | 3.990 | 4.000 | 3.760 | 3.830 | 5,213,284 | +0.02(+0.52%) |
Feb 17, 2021 | 4.110 | 4.180 | 3.710 | 3.810 | 7,565,091 | -0.37(-8.85%) |
Feb 16, 2021 | 4.280 | 4.410 | 4.100 | 4.180 | 8,230,653 | +0.14(+3.47%) |
Feb 12, 2021 | 4.200 | 4.670 | 4.020 | 4.040 | 17,445,700 | -0.43(-9.62%) |
Feb 11, 2021 | 4.830 | 5.980 | 4.210 | 4.470 | 72,220,400 | +0.52(+13.16%) |
Feb 10, 2021 | 4.330 | 4.470 | 3.770 | 3.950 | 2,990,796 | -0.24(-5.73%) |
Feb 09, 2021 | 4.150 | 4.550 | 3.980 | 4.190 | 6,428,454 | -1.17(-21.83%) |
Feb 08, 2021 | 4.440 | 5.490 | 4.300 | 5.360 | 6,549,513 | +1.43(+36.39%) |
Feb 05, 2021 | 3.920 | 4.190 | 3.850 | 3.930 | 1,944,100 | +0.24(+6.50%) |
Feb 04, 2021 | 3.770 | 3.840 | 3.660 | 3.690 | 907,182 | -0.01(-0.27%) |
Feb 03, 2021 | 3.640 | 3.740 | 3.570 | 3.700 | 1,509,861 | +0.09(+2.49%) |
Feb 02, 2021 | 3.550 | 3.650 | 3.420 | 3.610 | 788,262 | +0.07(+1.98%) |
Feb 01, 2021 | 3.690 | 3.720 | 3.400 | 3.540 | 810,810 | +0.07(+2.02%) |
Jan 29, 2021 | 3.440 | 3.540 | 3.280 | 3.470 | 1,077,700 | +0.03(+0.87%) |
Jan 28, 2021 | 3.260 | 3.720 | 3.260 | 3.440 | 1,309,050 | +0.07(+2.08%) |
Jan 27, 2021 | 3.640 | 3.740 | 3.220 | 3.370 | 2,183,130 | -0.44(-11.55%) |
Jan 26, 2021 | 4.000 | 4.190 | 3.780 | 3.810 | 1,996,111 | -0.14(-3.54%) |
Jan 25, 2021 | 4.300 | 4.350 | 3.680 | 3.950 | 2,355,754 | -0.14(-3.42%) |
Jan 22, 2021 | 3.900 | 4.350 | 3.900 | 4.090 | 9,335,500 | +0.27(+7.07%) |
Jan 21, 2021 | 4.180 | 4.180 | 3.660 | 3.820 | 2,231,579 | -0.27(-6.60%) |
Jan 20, 2021 | 3.590 | 4.380 | 3.440 | 4.090 | 5,594,204 | +0.61(+17.53%) |
Jan 19, 2021 | 3.200 | 3.550 | 3.030 | 3.480 | 2,011,202 | +0.30(+9.43%) |
Jan 15, 2021 | 2.990 | 3.200 | 2.860 | 3.180 | 1,399,900 | +0.24(+8.16%) |
Jan 14, 2021 | 2.710 | 2.960 | 2.650 | 2.940 | 1,179,531 | +0.27(+10.11%) |
Jan 13, 2021 | 2.800 | 2.800 | 2.580 | 2.670 | 706,691 | -0.13(-4.64%) |
Jan 12, 2021 | 2.780 | 2.860 | 2.650 | 2.800 | 936,963 | +0.15(+5.66%) |
Jan 11, 2021 | 2.490 | 2.830 | 2.460 | 2.650 | 1,455,019 | +0.20(+8.16%) |
Jan 08, 2021 | 2.360 | 2.580 | 2.320 | 2.450 | 1,042,100 | +0.06(+2.51%) |
Jan 07, 2021 | 2.120 | 2.450 | 2.060 | 2.390 | 1,909,903 | +0.33(+16.02%) |
Jan 06, 2021 | 2.050 | 2.150 | 1.910 | 2.060 | 1,012,042 | +0.08(+4.04%) |
Jan 05, 2021 | 2.020 | 2.060 | 1.970 | 1.980 | 578,834 | -0.05(-2.46%) |